Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	10.79	10.85	10.65	10.81	478,364	+0.04(+0.41%)
Dec 30, 2002	10.67	10.81	10.62	10.76	593,137	+0.17(+1.60%)
Dec 27, 2002	10.71	10.73	10.57	10.59	415,451	-0.13(-1.25%)
Dec 26, 2002	10.72	10.86	10.71	10.73	324,482	+0.03(+0.30%)
Dec 24, 2002	10.76	10.79	10.67	10.70	157,848	-0.06(-0.56%)
Dec 23, 2002	10.69	10.87	10.60	10.76	767,139	+0.02(+0.16%)
Dec 20, 2002	10.71	10.74	10.59	10.74	682,405	-0.00(-0.03%)
Dec 19, 2002	10.74	10.78	10.66	10.74	753,536	+0.03(+0.28%)
Dec 18, 2002	10.66	10.77	10.64	10.71	558,280	+0.06(+0.60%)
Dec 17, 2002	10.85	10.85	10.65	10.65	754,387	-0.20(-1.87%)
Dec 16, 2002	10.92	10.95	10.80	10.85	1,984,304	+0.00(+0.02%)
Dec 13, 2002	11.02	11.08	10.85	10.85	1,286,879	-0.22(-1.99%)
Dec 12, 2002	11.22	11.24	10.99	11.07	1,140,649	-0.14(-1.21%)
Dec 11, 2002	11.36	11.36	11.06	11.21	924,705	-0.15(-1.35%)
Dec 10, 2002	11.34	11.43	11.22	11.36	688,640	-0.10(-0.83%)
Dec 09, 2002	11.54	11.62	11.44	11.45	652,082	-0.08(-0.70%)
Dec 06, 2002	11.37	11.59	11.37	11.54	581,518	+0.20(+1.76%)
Dec 05, 2002	11.66	11.66	11.33	11.34	899,483	-0.33(-2.80%)
Dec 04, 2002	11.46	11.68	11.46	11.66	881,913	+0.24(+2.13%)
Dec 03, 2002	11.22	11.50	11.13	11.42	1,000,087	+0.20(+1.76%)
Dec 02, 2002	11.48	11.48	11.12	11.22	980,249	-0.22(-1.94%)
Nov 29, 2002	11.56	11.56	11.42	11.44	193,839	-0.16(-1.41%)
Nov 27, 2002	11.46	11.63	11.41	11.61	488,282	+0.13(+1.12%)
Nov 26, 2002	11.49	11.60	11.30	11.48	1,085,671	-0.09(-0.79%)
Nov 25, 2002	11.80	11.83	11.56	11.57	762,888	-0.23(-1.94%)
Nov 22, 2002	11.70	11.86	11.62	11.80	677,021	+0.12(+1.00%)
Nov 21, 2002	11.83	11.88	11.61	11.68	1,006,888	-0.14(-1.22%)
Nov 20, 2002	11.82	11.87	11.71	11.83	590,303	+0.01(+0.06%)
Nov 19, 2002	11.79	11.91	11.72	11.82	771,107	+0.03(+0.24%)
Nov 18, 2002	11.98	11.98	11.69	11.79	731,432	-0.20(-1.71%)
Nov 15, 2002	11.87	12.00	11.78	12.00	736,250	+0.13(+1.10%)
Nov 14, 2002	11.66	11.89	11.55	11.87	784,709	+0.22(+1.85%)
Nov 13, 2002	11.41	11.67	11.24	11.65	2,134,785	+0.35(+3.11%)
Nov 12, 2002	11.74	11.97	11.22	11.30	3,508,948	-0.42(-3.61%)
Nov 11, 2002	11.61	11.90	11.60	11.72	914,219	+0.11(+0.99%)
Nov 08, 2002	11.80	11.87	11.59	11.61	385,128	-0.19(-1.64%)
Nov 07, 2002	11.74	11.93	11.67	11.80	536,742	+0.07(+0.60%)
Nov 06, 2002	11.80	11.84	11.59	11.73	749,002	-0.06(-0.52%)
Nov 05, 2002	11.93	12.00	11.74	11.79	1,674,558	-0.15(-1.27%)
Nov 04, 2002	12.29	12.29	11.92	11.95	1,197,610	-0.34(-2.80%)
Nov 01, 2002	12.08	12.33	12.01	12.29	894,949	+0.21(+1.72%)
Oct 31, 2002	12.15	12.24	11.97	12.08	982,516	-0.08(-0.67%)
Oct 30, 2002	12.28	12.35	12.14	12.16	1,006,605	-0.11(-0.93%)
Oct 29, 2002	12.12	12.31	12.07	12.28	854,424	+0.17(+1.38%)
Oct 28, 2002	12.35	12.35	12.06	12.11	1,228,217	-0.14(-1.15%)
Oct 25, 2002	12.06	12.29	12.02	12.25	1,434,809	+0.15(+1.24%)
Oct 24, 2002	12.23	12.24	11.91	12.10	3,458,788	-0.13(-1.02%)
Oct 23, 2002	12.10	12.38	12.04	12.23	3,443,485	+0.08(+0.65%)
Oct 22, 2002	11.87	12.21	11.83	12.15	3,016,131	+0.15(+1.25%)
Oct 21, 2002	11.27	12.04	11.27	12.00	3,726,592	+1.07(+9.82%)
Oct 18, 2002	10.76	10.98	10.74	10.92	832,036	+0.15(+1.36%)
Oct 17, 2002	10.94	10.99	10.76	10.78	773,657	-0.15(-1.37%)
Oct 16, 2002	10.90	11.15	10.86	10.93	1,516,709	-0.06(-0.55%)
Oct 15, 2002	10.87	11.03	10.65	10.99	1,910,339	+0.24(+2.27%)
Oct 14, 2002	10.31	10.75	10.30	10.74	830,619	+0.43(+4.21%)
Oct 11, 2002	10.21	10.47	10.21	10.31	809,648	+0.10(+1.00%)
Oct 10, 2002	10.16	10.37	10.14	10.21	873,127	+0.01(+0.10%)
Oct 09, 2002	10.52	10.54	10.18	10.20	959,562	-0.33(-3.10%)
Oct 08, 2002	10.57	10.64	10.42	10.52	1,402,219	+0.14(+1.31%)
Oct 07, 2002	10.41	10.67	10.30	10.39	1,769,494	+0.27(+2.69%)
Oct 04, 2002	10.30	10.41	10.05	10.12	663,135	-0.19(-1.80%)
Oct 03, 2002	10.21	10.40	10.21	10.30	710,744	+0.13(+1.32%)
Oct 02, 2002	10.19	10.34	10.10	10.17	655,483	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.